KissMeData/419080/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211100	212177330	9230	9230	9230	9230	124
3	20241025	211000	212177330	9230	9230	9230	9230	0
4	20241025	210900	212177330	9230	9230	9230	9230	0
5	20241025	210800	212177330	9230	9230	9230	9230	0
6	20241025	210700	212177330	9230	9230	9230	9230	0
7	20241025	210600	212177330	9230	9230	9230	9230	0
8	20241025	210500	212177330	9230	9230	9230	9230	0
9	20241025	210400	212177330	9230	9230	9230	9230	0
10	20241025	210300	212177330	9230	9230	9230	9230	0
11	20241025	210200	212177330	9230	9230	9230	9230	0
12	20241025	210100	212177330	9230	9230	9230	9230	0
13	20241025	210000	212177330	9230	9230	9230	9230	0
14	20241025	205900	212177330	9230	9230	9230	9230	0
15	20241025	205800	212177330	9230	9230	9230	9230	0
16	20241025	205700	212177330	9230	9230	9230	9230	0
17	20241025	205600	212177330	9230	9230	9230	9230	0
18	20241025	205500	212177330	9230	9230	9230	9230	0
19	20241025	205400	212177330	9230	9230	9230	9230	0
20	20241025	205300	212177330	9230	9230	9230	9230	0
21	20241025	205200	212177330	9230	9230	9230	9230	0
22	20241025	205100	212177330	9230	9230	9230	9230	0
23	20241025	205000	212177330	9230	9230	9230	9230	0
24	20241025	204900	212177330	9230	9230	9230	9230	0
25	20241025	204800	212177330	9230	9230	9230	9230	0
26	20241025	204700	212177330	9230	9230	9230	9230	0
27	20241025	204600	212177330	9230	9230	9230	9230	0
28	20241025	204500	212177330	9230	9230	9230	9230	0
29	20241025	204400	212177330	9230	9230	9230	9230	0
30	20241025	204300	212177330	9230	9230	9230	9230	0
31	20241025	204200	212177330	9230	9230	9230	9230	0
32	20241025	204100	212177330	9230	9230	9230	9230	124
33	20241025	204000	212177330	9230	9230	9230	9230	0
34	20241025	203900	212177330	9230	9230	9230	9230	0
35	20241025	203800	212177330	9230	9230	9230	9230	0
36	20241025	203700	212177330	9230	9230	9230	9230	0
37	20241025	203600	212177330	9230	9230	9230	9230	0
38	20241025	203500	212177330	9230	9230	9230	9230	0
39	20241025	203400	212177330	9230	9230	9230	9230	0
40	20241025	203300	212177330	9230	9230	9230	9230	0
41	20241025	203200	212177330	9230	9230	9230	9230	0
42	20241025	203100	212177330	9230	9230	9230	9230	0
43	20241025	203000	212177330	9230	9230	9230	9230	0
44	20241025	202900	212177330	9230	9230	9230	9230	0
45	20241025	202800	212177330	9230	9230	9230	9230	0
46	20241025	202700	212177330	9230	9230	9230	9230	0
47	20241025	202600	212177330	9230	9230	9230	9230	0
48	20241025	202500	212177330	9230	9230	9230	9230	0
49	20241025	202400	212177330	9230	9230	9230	9230	0
50	20241025	202300	212177330	9230	9230	9230	9230	0
51	20241025	202200	212177330	9230	9230	9230	9230	0
52	20241025	202100	212177330	9230	9230	9230	9230	0
53	20241025	202000	212177330	9230	9230	9230	9230	0
54	20241025	201900	212177330	9230	9230	9230	9230	0
55	20241025	201800	212177330	9230	9230	9230	9230	0
56	20241025	201700	212177330	9230	9230	9230	9230	0
57	20241025	201600	212177330	9230	9230	9230	9230	0
58	20241025	201500	212177330	9230	9230	9230	9230	0
59	20241025	201400	212177330	9230	9230	9230	9230	0
60	20241025	201300	212177330	9230	9230	9230	9230	0
61	20241025	201200	212177330	9230	9230	9230	9230	0
62	20241025	201100	212177330	9230	9230	9230	9230	124
63	20241025	201000	212177330	9230	9230	9230	9230	0
64	20241025	200900	212177330	9230	9230	9230	9230	0
65	20241025	200800	212177330	9230	9230	9230	9230	0
66	20241025	200700	212177330	9230	9230	9230	9230	0
67	20241025	200600	212177330	9230	9230	9230	9230	0
68	20241025	200500	212177330	9230	9230	9230	9230	0
69	20241025	200400	212177330	9230	9230	9230	9230	0
70	20241025	200300	212177330	9230	9230	9230	9230	0
71	20241025	200200	212177330	9230	9230	9230	9230	0
72	20241025	200100	212177330	9230	9230	9230	9230	0
73	20241025	200000	212177330	9230	9230	9230	9230	0
74	20241025	195900	212177330	9230	9230	9230	9230	0
75	20241025	195800	212177330	9230	9230	9230	9230	0
76	20241025	195700	212177330	9230	9230	9230	9230	0
77	20241025	195600	212177330	9230	9230	9230	9230	0
78	20241025	195500	212177330	9230	9230	9230	9230	0
79	20241025	195400	212177330	9230	9230	9230	9230	0
80	20241025	195300	212177330	9230	9230	9230	9230	0
81	20241025	195200	212177330	9230	9230	9230	9230	0
82	20241025	195100	212177330	9230	9230	9230	9230	0
83	20241025	195000	212177330	9230	9230	9230	9230	0
84	20241025	194900	212177330	9230	9230	9230	9230	0
85	20241025	194800	212177330	9230	9230	9230	9230	0
86	20241025	194700	212177330	9230	9230	9230	9230	0
87	20241025	194600	212177330	9230	9230	9230	9230	0
88	20241025	194500	212177330	9230	9230	9230	9230	0
89	20241025	194400	212177330	9230	9230	9230	9230	0
90	20241025	194300	212177330	9230	9230	9230	9230	0
91	20241025	194200	212177330	9230	9230	9230	9230	0
92	20241025	194100	212177330	9230	9230	9230	9230	124
93	20241025	194000	212177330	9230	9230	9230	9230	0
94	20241025	193900	212177330	9230	9230	9230	9230	0
95	20241025	193800	212177330	9230	9230	9230	9230	0
96	20241025	193700	212177330	9230	9230	9230	9230	0
97	20241025	193600	212177330	9230	9230	9230	9230	0
98	20241025	193500	212177330	9230	9230	9230	9230	0
99	20241025	193400	212177330	9230	9230	9230	9230	0
100	20241025	193300	212177330	9230	9230	9230	9230	0
101	20241025	193200	212177330	9230	9230	9230	9230	0
102	20241025	193100	212177330	9230	9230	9230	9230	0
103	20241025	193000	212177330	9230	9230	9230	9230	0
104	20241025	192900	212177330	9230	9230	9230	9230	0
105	20241025	192800	212177330	9230	9230	9230	9230	0
106	20241025	192700	212177330	9230	9230	9230	9230	0
107	20241025	192600	212177330	9230	9230	9230	9230	0
108	20241025	192500	212177330	9230	9230	9230	9230	0
109	20241025	192400	212177330	9230	9230	9230	9230	0
110	20241025	192300	212177330	9230	9230	9230	9230	0
111	20241025	192200	212177330	9230	9230	9230	9230	0
112	20241025	192100	212177330	9230	9230	9230	9230	0
113	20241025	192000	212177330	9230	9230	9230	9230	0
114	20241025	191900	212177330	9230	9230	9230	9230	0
115	20241025	191800	212177330	9230	9230	9230	9230	0
116	20241025	191700	212177330	9230	9230	9230	9230	0
117	20241025	191600	212177330	9230	9230	9230	9230	0
118	20241025	191500	212177330	9230	9230	9230	9230	0
119	20241025	191400	212177330	9230	9230	9230	9230	0
120	20241025	191300	212177330	9230	9230	9230	9230	0
121	20241025	191200	212177330	9230	9230	9230	9230	0
122	20241025	191100	212177330	9230	9230	9230	9230	124
123	20241025	191000	212177330	9230	9230	9230	9230	0
124	20241025	190900	212177330	9230	9230	9230	9230	0
125	20241025	190800	212177330	9230	9230	9230	9230	0
126	20241025	190700	212177330	9230	9230	9230	9230	0
127	20241025	190600	212177330	9230	9230	9230	9230	0
128	20241025	190500	212177330	9230	9230	9230	9230	0
129	20241025	190400	212177330	9230	9230	9230	9230	0
130	20241025	190300	212177330	9230	9230	9230	9230	0
131	20241025	190200	212177330	9230	9230	9230	9230	0
132	20241025	190100	212177330	9230	9230	9230	9230	0
133	20241025	190000	212177330	9230	9230	9230	9230	0
134	20241025	185900	212177330	9230	9230	9230	9230	0
135	20241025	185800	212177330	9230	9230	9230	9230	0
136	20241025	185700	212177330	9230	9230	9230	9230	0
137	20241025	185600	212177330	9230	9230	9230	9230	0
138	20241025	185500	212177330	9230	9230	9230	9230	0
139	20241025	185400	212177330	9230	9230	9230	9230	0
140	20241025	185300	212177330	9230	9230	9230	9230	0
141	20241025	185200	212177330	9230	9230	9230	9230	0
142	20241025	185100	212177330	9230	9230	9230	9230	0
143	20241025	185000	212177330	9230	9230	9230	9230	0
144	20241025	184900	212177330	9230	9230	9230	9230	0
145	20241025	184800	212177330	9230	9230	9230	9230	0
146	20241025	184700	212177330	9230	9230	9230	9230	0
147	20241025	184600	212177330	9230	9230	9230	9230	0
148	20241025	184500	212177330	9230	9230	9230	9230	0
149	20241025	184400	212177330	9230	9230	9230	9230	0
150	20241025	184300	212177330	9230	9230	9230	9230	0
151	20241025	184200	212177330	9230	9230	9230	9230	0
152	20241025	184100	212177330	9230	9230	9230	9230	124
153	20241025	184000	212177330	9230	9230	9230	9230	0
154	20241025	183900	212177330	9230	9230	9230	9230	0
155	20241025	183800	212177330	9230	9230	9230	9230	0
156	20241025	183700	212177330	9230	9230	9230	9230	0
157	20241025	183600	212177330	9230	9230	9230	9230	0
158	20241025	183500	212177330	9230	9230	9230	9230	0
159	20241025	183400	212177330	9230	9230	9230	9230	0
160	20241025	183300	212177330	9230	9230	9230	9230	0
161	20241025	183200	212177330	9230	9230	9230	9230	0
162	20241025	183100	212177330	9230	9230	9230	9230	0
163	20241025	183000	212177330	9230	9230	9230	9230	0
164	20241025	182900	212177330	9230	9230	9230	9230	0
165	20241025	182800	212177330	9230	9230	9230	9230	0
166	20241025	182700	212177330	9230	9230	9230	9230	0
167	20241025	182600	212177330	9230	9230	9230	9230	0
168	20241025	182500	212177330	9230	9230	9230	9230	0
169	20241025	182400	212177330	9230	9230	9230	9230	0
170	20241025	182300	212177330	9230	9230	9230	9230	0
171	20241025	182200	212177330	9230	9230	9230	9230	0
172	20241025	182100	212177330	9230	9230	9230	9230	0
173	20241025	182000	212177330	9230	9230	9230	9230	0
174	20241025	181900	212177330	9230	9230	9230	9230	0
175	20241025	181800	212177330	9230	9230	9230	9230	0
176	20241025	181700	212177330	9230	9230	9230	9230	0
177	20241025	181600	212177330	9230	9230	9230	9230	0
178	20241025	181500	212177330	9230	9230	9230	9230	0
179	20241025	181400	212177330	9230	9230	9230	9230	0
180	20241025	181300	212177330	9230	9230	9230	9230	0
181	20241025	181200	212177330	9230	9230	9230	9230	0
182	20241025	181100	212177330	9230	9230	9230	9230	124
183	20241025	181000	212177330	9230	9230	9230	9230	0
184	20241025	180900	212177330	9230	9230	9230	9230	0
185	20241025	180800	212177330	9230	9230	9230	9230	0
186	20241025	180700	212177330	9230	9230	9230	9230	0
187	20241025	180600	212177330	9230	9230	9230	9230	0
188	20241025	180500	212177330	9230	9230	9230	9230	0
189	20241025	180400	212177330	9230	9230	9230	9230	0
190	20241025	180300	212177330	9230	9230	9230	9230	0
191	20241025	180200	212177330	9230	9230	9230	9230	0
192	20241025	180100	212177330	9230	9230	9230	9230	0
193	20241025	180000	212177330	9230	9230	9230	9230	0
194	20241025	175900	212177330	9230	9230	9230	9230	0
195	20241025	175800	212177330	9230	9230	9230	9230	0
196	20241025	175700	212177330	9230	9230	9230	9230	0
197	20241025	175600	212177330	9230	9230	9230	9230	0
198	20241025	175500	212177330	9230	9230	9230	9230	0
199	20241025	175400	212177330	9230	9230	9230	9230	0
200	20241025	175300	212177330	9230	9230	9230	9230	0
201	20241025	175200	212177330	9230	9230	9230	9230	0
202	20241025	175100	212177330	9230	9230	9230	9230	0
203	20241025	175000	212177330	9230	9230	9230	9230	0
204	20241025	174900	212177330	9230	9230	9230	9230	0
205	20241025	174800	212177330	9230	9230	9230	9230	0
206	20241025	174700	212177330	9230	9230	9230	9230	0
207	20241025	174600	212177330	9230	9230	9230	9230	0
208	20241025	174500	212177330	9230	9230	9230	9230	0
209	20241025	174400	212177330	9230	9230	9230	9230	0
210	20241025	174300	212177330	9230	9230	9230	9230	0
211	20241025	174200	212177330	9230	9230	9230	9230	0
212	20241025	174100	212177330	9230	9230	9230	9230	124
213	20241025	174000	212177330	9230	9230	9230	9230	0
214	20241025	173900	212177330	9230	9230	9230	9230	0
215	20241025	173800	212177330	9230	9230	9230	9230	0
216	20241025	173700	212177330	9230	9230	9230	9230	0
217	20241025	173600	212177330	9230	9230	9230	9230	0
218	20241025	173500	212177330	9230	9230	9230	9230	0
219	20241025	173400	212177330	9230	9230	9230	9230	0
220	20241025	173300	212177330	9230	9230	9230	9230	0
221	20241025	173200	212177330	9230	9230	9230	9230	0
222	20241025	173100	212177330	9230	9230	9230	9230	0
223	20241025	173000	212177330	9230	9230	9230	9230	0
224	20241025	172900	212177330	9230	9230	9230	9230	0
225	20241025	172800	212177330	9230	9230	9230	9230	0
226	20241025	172700	212177330	9230	9230	9230	9230	0
227	20241025	172600	212177330	9230	9230	9230	9230	0
228	20241025	172500	212177330	9230	9230	9230	9230	0
229	20241025	172400	212177330	9230	9230	9230	9230	0
230	20241025	172300	212177330	9230	9230	9230	9230	0
231	20241025	172200	212177330	9230	9230	9230	9230	0
232	20241025	172100	212177330	9230	9230	9230	9230	0
233	20241025	172000	212177330	9230	9230	9230	9230	0
234	20241025	171900	212177330	9230	9230	9230	9230	0
235	20241025	171800	212177330	9230	9230	9230	9230	0
236	20241025	171700	212177330	9230	9230	9230	9230	0
237	20241025	171600	212177330	9230	9230	9230	9230	0
238	20241025	171500	212177330	9230	9230	9230	9230	0
239	20241025	171400	212177330	9230	9230	9230	9230	0
240	20241025	171300	212177330	9230	9230	9230	9230	0
241	20241025	171200	212177330	9230	9230	9230	9230	0
242	20241025	171100	212177330	9230	9230	9230	9230	124
243	20241025	171000	212177330	9230	9230	9230	9230	0
244	20241025	170900	212177330	9230	9230	9230	9230	0
245	20241025	170800	212177330	9230	9230	9230	9230	0
246	20241025	170700	212177330	9230	9230	9230	9230	0
247	20241025	170600	212177330	9230	9230	9230	9230	0
248	20241025	170500	212177330	9230	9230	9230	9230	0
249	20241025	170400	212177330	9230	9230	9230	9230	0
250	20241025	170300	212177330	9230	9230	9230	9230	0
251	20241025	170200	212177330	9230	9230	9230	9230	0
252	20241025	170100	212177330	9230	9230	9230	9230	0
253	20241025	170000	212177330	9230	9230	9230	9230	0
254	20241025	165900	212177330	9230	9230	9230	9230	0
255	20241025	165800	212177330	9230	9230	9230	9230	0
256	20241025	165700	212177330	9230	9230	9230	9230	0
257	20241025	165600	212177330	9230	9230	9230	9230	0
258	20241025	165500	212177330	9230	9230	9230	9230	0
259	20241025	165400	212177330	9230	9230	9230	9230	0
260	20241025	165300	212177330	9230	9230	9230	9230	0
261	20241025	165200	212177330	9230	9230	9230	9230	0
262	20241025	165100	212177330	9230	9230	9230	9230	0
263	20241025	165000	212177330	9230	9230	9230	9230	0
264	20241025	164900	212177330	9230	9230	9230	9230	0
265	20241025	164800	212177330	9230	9230	9230	9230	0
266	20241025	164700	212177330	9230	9230	9230	9230	0
267	20241025	164600	212177330	9230	9230	9230	9230	0
268	20241025	164500	212177330	9230	9230	9230	9230	0
269	20241025	164400	212177330	9230	9230	9230	9230	0
270	20241025	164300	212177330	9230	9230	9230	9230	0
271	20241025	164200	212177330	9230	9230	9230	9230	0
272	20241025	164100	212177330	9230	9230	9230	9230	124
273	20241025	164000	212177330	9230	9230	9230	9230	0
274	20241025	163900	212177330	9230	9230	9230	9230	0
275	20241025	163800	212177330	9230	9230	9230	9230	0
276	20241025	163700	212177330	9230	9230	9230	9230	0
277	20241025	163600	212177330	9230	9230	9230	9230	0
278	20241025	163500	212177330	9230	9230	9230	9230	0
279	20241025	163400	212177330	9230	9230	9230	9230	0
280	20241025	163300	212177330	9230	9230	9230	9230	0
281	20241025	163200	212177330	9230	9230	9230	9230	0
282	20241025	163100	212177330	9230	9230	9230	9230	0
283	20241025	163000	212177330	9230	9230	9230	9230	0
284	20241025	162900	212177330	9230	9230	9230	9230	0
285	20241025	162800	212177330	9230	9230	9230	9230	0
286	20241025	162700	212177330	9230	9230	9230	9230	0
287	20241025	162600	212177330	9230	9230	9230	9230	0
288	20241025	162500	212177330	9230	9230	9230	9230	0
289	20241025	162400	212177330	9230	9230	9230	9230	0
290	20241025	162300	212177330	9230	9230	9230	9230	0
291	20241025	162200	212177330	9230	9230	9230	9230	0
292	20241025	162100	212177330	9230	9230	9230	9230	0
293	20241025	162000	212177330	9230	9230	9230	9230	0
294	20241025	161900	212177330	9230	9230	9230	9230	0
295	20241025	161800	212177330	9230	9230	9230	9230	0
296	20241025	161700	212177330	9230	9230	9230	9230	0
297	20241025	161600	212177330	9230	9230	9230	9230	0
298	20241025	161500	212177330	9230	9230	9230	9230	0
299	20241025	161400	212177330	9230	9230	9230	9230	0
300	20241025	161300	212177330	9230	9230	9230	9230	0
301	20241025	161200	212177330	9230	9230	9230	9230	0
302	20241025	161100	212177330	9230	9230	9230	9230	124
303	20241025	161000	212177330	9230	9230	9230	9230	0
304	20241025	160900	212177330	9230	9230	9230	9230	0
305	20241025	160800	212177330	9230	9230	9230	9230	0
306	20241025	160700	212177330	9230	9230	9230	9230	0
307	20241025	160600	212177330	9230	9230	9230	9230	0
308	20241025	160500	212177330	9230	9230	9230	9230	0
309	20241025	160400	212177330	9230	9230	9230	9230	0
310	20241025	160300	212177330	9230	9230	9230	9230	0
311	20241025	160200	212177330	9230	9230	9230	9230	0
312	20241025	160100	212177330	9230	9230	9230	9230	0
313	20241025	160000	212177330	9230	9230	9230	9230	0
314	20241025	155900	212177330	9230	9230	9230	9230	0
315	20241025	155800	212177330	9230	9230	9230	9230	0
316	20241025	155700	212177330	9230	9230	9230	9230	0
317	20241025	155600	212177330	9230	9230	9230	9230	0
318	20241025	155500	212177330	9230	9230	9230	9230	0
319	20241025	155400	212177330	9230	9230	9230	9230	0
320	20241025	155300	212177330	9230	9230	9230	9230	0
321	20241025	155200	212177330	9230	9230	9230	9230	0
322	20241025	155100	212177330	9230	9230	9230	9230	0
323	20241025	155000	212177330	9230	9230	9230	9230	0
324	20241025	154900	212177330	9230	9230	9230	9230	0
325	20241025	154800	212177330	9230	9230	9230	9230	0
326	20241025	154700	212177330	9230	9230	9230	9230	0
327	20241025	154600	212177330	9230	9230	9230	9230	0
328	20241025	154500	212177330	9230	9230	9230	9230	0
329	20241025	154400	212177330	9230	9230	9230	9230	0
330	20241025	154300	212177330	9230	9230	9230	9230	0
331	20241025	154200	212177330	9230	9230	9230	9230	0
332	20241025	154100	212177330	9230	9230	9230	9230	124
333	20241025	154000	212177330	9230	9230	9230	9230	0
334	20241025	153900	212177330	9230	9230	9230	9230	0
335	20241025	153800	212177330	9230	9230	9230	9230	0
336	20241025	153700	212177330	9230	9230	9230	9230	0
337	20241025	153600	212177330	9230	9230	9230	9230	0
338	20241025	153500	212177330	9230	9230	9230	9230	0
339	20241025	153400	212177330	9230	9230	9230	9230	0
340	20241025	153300	212177330	9230	9230	9230	9230	0
341	20241025	153200	212177330	9230	9230	9230	9230	0
342	20241025	153100	212177330	9230	9230	9230	9230	0
343	20241025	153000	212177330	9230	9230	9230	9230	124
344	20241025	152900	211032810	9230	9230	9230	9230	0
345	20241025	152800	211032810	9230	9230	9230	9230	0
346	20241025	152700	211032810	9230	9230	9230	9230	0
347	20241025	152600	211032810	9230	9230	9230	9230	0
348	20241025	152500	211032810	9230	9230	9230	9230	0
349	20241025	152400	211032810	9230	9230	9230	9230	0
350	20241025	152300	211032810	9230	9230	9230	9230	0
351	20241025	152200	211032810	9230	9230	9230	9230	0
352	20241025	152100	211032810	9230	9230	9230	9230	0
353	20241025	152000	211032810	9230	9230	9230	9230	0
354	20241025	151900	211032810	9230	9230	9230	9230	1
355	20241025	151800	211023580	9230	9230	9230	9230	0
356	20241025	151700	211023580	9230	9230	9230	9230	0
357	20241025	151600	211023580	9230	9230	9230	9230	20
358	20241025	151500	210838980	9230	9240	9240	9230	26
359	20241025	151400	210598960	9230	9230	9230	9230	0
360	20241025	151300	210598960	9230	9230	9230	9230	100
361	20241025	151200	209675960	9230	9230	9230	9230	100
362	20241025	151100	208752960	9320	9320	9320	9320	0
363	20241025	151000	208752960	9320	9320	9320	9320	0
364	20241025	150900	208752960	9320	9320	9320	9320	0
365	20241025	150800	208752960	9320	9320	9320	9320	0
366	20241025	150700	208752960	9320	9320	9320	9320	0
367	20241025	150600	208752960	9320	9320	9320	9320	0
368	20241025	150500	208752960	9320	9290	9320	9290	2
369	20241025	150400	208734350	9200	9200	9200	9200	30
370	20241025	150300	208458350	9280	9280	9280	9280	0
371	20241025	150200	208458350	9280	9280	9280	9280	0
372	20241025	150100	208458350	9280	9280	9280	9280	36
373	20241025	150000	208124270	9190	9190	9190	9190	0
374	20241025	145900	208124270	9190	9190	9190	9190	14
375	20241025	145800	207995610	9250	9220	9250	9220	309
376	20241025	145700	205143420	9170	9170	9170	9170	1000
377	20241025	145600	195973420	9170	9170	9170	9170	0
378	20241025	145500	195973420	9170	9170	9170	9170	0
379	20241025	145400	195973420	9170	9170	9170	9170	24
380	20241025	145300	195753340	9170	9170	9170	9170	1010
381	20241025	145200	186491640	9210	9210	9210	9210	0
382	20241025	145100	186491640	9210	9210	9210	9210	0
383	20241025	145000	186491640	9210	9210	9210	9210	1
384	20241025	144900	186482430	9210	9210	9210	9210	0
385	20241025	144800	186482430	9210	9210	9210	9210	0
386	20241025	144700	186482430	9210	9230	9230	9200	1158
387	20241025	144600	175798830	9230	9230	9230	9230	1
388	20241025	144500	175789600	9240	9240	9240	9240	0
389	20241025	144400	175789600	9240	9240	9240	9240	0
390	20241025	144300	175789600	9240	9240	9240	9240	0
391	20241025	144200	175789600	9240	9240	9240	9240	0
392	20241025	144100	175789600	9240	9240	9240	9240	0
393	20241025	144000	175789600	9240	9240	9240	9240	1
394	20241025	143900	175780360	9240	9240	9240	9240	0
395	20241025	143800	175780360	9240	9220	9240	9220	40
396	20241025	143700	175411420	9220	9220	9220	9220	0
397	20241025	143600	175411420	9220	9220	9220	9220	0
398	20241025	143500	175411420	9220	9220	9220	9220	0
399	20241025	143400	175411420	9220	9220	9220	9220	17
400	20241025	143300	175254680	9210	9210	9210	9210	0
401	20241025	143200	175254680	9210	9210	9210	9210	0
402	20241025	143100	175254680	9210	9210	9210	9210	0
403	20241025	143000	175254680	9210	9210	9210	9210	0
404	20241025	142900	175254680	9210	9210	9210	9210	109
405	20241025	142800	174250790	9210	9210	9210	9210	0
406	20241025	142700	174250790	9210	9210	9210	9210	0
407	20241025	142600	174250790	9210	9210	9210	9210	0
408	20241025	142500	174250790	9210	9210	9210	9210	1
409	20241025	142400	174241580	9220	9220	9220	9220	0
410	20241025	142300	174241580	9220	9220	9220	9220	0
411	20241025	142200	174241580	9220	9220	9220	9220	0
412	20241025	142100	174241580	9220	9220	9220	9220	20
413	20241025	142000	174057180	9200	9200	9200	9200	10
414	20241025	141900	173965180	9230	9230	9230	9230	1
415	20241025	141800	173955950	9200	9200	9200	9200	5
416	20241025	141700	173909950	9200	9200	9200	9200	0
417	20241025	141600	173909950	9200	9200	9200	9200	0
418	20241025	141500	173909950	9200	9200	9200	9200	0
419	20241025	141400	173909950	9200	9200	9200	9200	0
420	20241025	141300	173909950	9200	9200	9200	9200	0
421	20241025	141200	173909950	9200	9200	9200	9200	0
422	20241025	141100	173909950	9200	9210	9210	9200	200
423	20241025	141000	172069750	9200	9200	9200	9200	0
424	20241025	140900	172069750	9200	9200	9200	9200	0
425	20241025	140800	172069750	9200	9220	9220	9200	19
426	20241025	140700	171894910	9250	9250	9250	9250	0
427	20241025	140600	171894910	9250	9250	9250	9250	1
428	20241025	140500	171885660	9230	9230	9230	9230	0
429	20241025	140400	171885660	9230	9230	9230	9230	20
430	20241025	140300	171701060	9210	9210	9210	9210	0
431	20241025	140200	171701060	9210	9210	9210	9210	0
432	20241025	140100	171701060	9210	9210	9210	9210	0
433	20241025	140000	171701060	9210	9210	9210	9210	0
434	20241025	135900	171701060	9210	9210	9210	9210	0
435	20241025	135800	171701060	9210	9210	9210	9210	0
436	20241025	135700	171701060	9210	9210	9210	9210	0
437	20241025	135600	171701060	9210	9210	9210	9210	0
438	20241025	135500	171701060	9210	9210	9210	9210	0
439	20241025	135400	171701060	9210	9210	9210	9210	0
440	20241025	135300	171701060	9210	9260	9260	9210	11
441	20241025	135200	171599250	9210	9210	9210	9210	30
442	20241025	135100	171322950	9210	9280	9280	9200	246
443	20241025	135000	169043220	9290	9290	9290	9290	0
444	20241025	134900	169043220	9290	9290	9290	9290	0
445	20241025	134800	169043220	9290	9290	9290	9290	0
446	20241025	134700	169043220	9290	9290	9290	9290	0
447	20241025	134600	169043220	9290	9290	9290	9290	0
448	20241025	134500	169043220	9290	9290	9290	9290	0
449	20241025	134400	169043220	9290	9290	9290	9290	0
450	20241025	134300	169043220	9290	9290	9290	9290	0
451	20241025	134200	169043220	9290	9290	9290	9290	69
452	20241025	134100	168402210	9290	9290	9290	9290	7
453	20241025	134000	168337180	9300	9300	9300	9300	1
454	20241025	133900	168327880	9300	9300	9300	9300	22
455	20241025	133800	168123280	9310	9310	9310	9310	0
456	20241025	133700	168123280	9310	9310	9310	9310	0
457	20241025	133600	168123280	9310	9310	9310	9310	0
458	20241025	133500	168123280	9310	9310	9310	9310	38
459	20241025	133400	167769500	9310	9310	9310	9310	3
460	20241025	133300	167741570	9300	9300	9300	9300	0
461	20241025	133200	167741570	9300	9300	9300	9300	0
462	20241025	133100	167741570	9300	9300	9300	9300	2
463	20241025	133000	167722970	9300	9300	9300	9300	1
464	20241025	132900	167713670	9300	9300	9300	9300	0
465	20241025	132800	167713670	9300	9300	9300	9300	0
466	20241025	132700	167713670	9300	9300	9300	9300	0
467	20241025	132600	167713670	9300	9300	9300	9300	0
468	20241025	132500	167713670	9300	9300	9300	9300	0
469	20241025	132400	167713670	9300	9300	9300	9300	0
470	20241025	132300	167713670	9300	9300	9300	9300	0
471	20241025	132200	167713670	9300	9300	9300	9300	0
472	20241025	132100	167713670	9300	9300	9300	9300	0
473	20241025	132000	167713670	9300	9300	9300	9300	36
474	20241025	131900	167378870	9280	9300	9300	9280	762
475	20241025	131800	160303470	9300	9300	9300	9300	0
476	20241025	131700	160303470	9300	9300	9300	9300	0
477	20241025	131600	160303470	9300	9300	9300	9300	0
478	20241025	131500	160303470	9300	9300	9300	9300	0
479	20241025	131400	160303470	9300	9300	9300	9300	6
480	20241025	131300	160247670	9300	9300	9300	9300	0
481	20241025	131200	160247670	9300	9300	9300	9300	0
482	20241025	131100	160247670	9300	9310	9310	9300	142
483	20241025	131000	158927060	9300	9300	9300	9300	20
484	20241025	130900	158741060	9300	9300	9300	9300	0
485	20241025	130800	158741060	9300	9300	9300	9300	0
486	20241025	130700	158741060	9300	9300	9300	9300	0
487	20241025	130600	158741060	9300	9300	9300	9300	0
488	20241025	130500	158741060	9300	9310	9310	9300	60
489	20241025	130400	158183050	9310	9310	9310	9310	0
490	20241025	130300	158183050	9310	9310	9310	9310	0
491	20241025	130200	158183050	9310	9310	9310	9310	199
492	20241025	130100	156330360	9340	9340	9340	9340	22
493	20241025	130000	156124880	9370	9370	9370	9370	0
494	20241025	125900	156124880	9370	9370	9370	9370	0
495	20241025	125800	156124880	9370	9370	9370	9370	0
496	20241025	125700	156124880	9370	9370	9370	9370	0
497	20241025	125600	156124880	9370	9340	9370	9330	1460
498	20241025	125500	142491180	9360	9360	9360	9360	217
499	20241025	125400	140460060	9410	9410	9410	9410	0
500	20241025	125300	140460060	9410	9410	9410	9410	0
501	20241025	125200	140460060	9410	9410	9410	9410	0
502	20241025	125100	140460060	9410	9410	9410	9410	18
503	20241025	125000	140290680	9410	9420	9430	9410	411
504	20241025	124900	136422090	9420	9390	9420	9390	400
505	20241025	124800	132661280	9340	9340	9340	9340	1
506	20241025	124700	132651940	9400	9400	9400	9400	0
507	20241025	124600	132651940	9400	9380	9400	9380	630
508	20241025	124500	126733910	9350	9360	9360	9350	179
509	20241025	124400	125060060	9350	9350	9350	9350	0
510	20241025	124300	125060060	9350	9350	9350	9350	0
511	20241025	124200	125060060	9350	9350	9350	9350	0
512	20241025	124100	125060060	9350	9350	9350	9350	147
513	20241025	124000	123685610	9360	9360	9360	9360	203
514	20241025	123900	121785530	9350	9350	9350	9350	0
515	20241025	123800	121785530	9350	9350	9350	9350	0
516	20241025	123700	121785530	9350	9350	9350	9350	0
517	20241025	123600	121785530	9350	9370	9370	9350	925
518	20241025	123500	113126580	9370	9370	9370	9370	9
519	20241025	123400	113042250	9370	9370	9370	9370	28
520	20241025	123300	112779890	9370	9370	9370	9370	1
521	20241025	123200	112770520	9370	9370	9370	9370	22
522	20241025	123100	112564380	9360	9360	9360	9360	0
523	20241025	123000	112564380	9360	9420	9420	9360	46
524	20241025	122900	112133060	9420	9420	9420	9410	35
525	20241025	122800	111803390	9420	9400	9420	9400	30
526	20241025	122700	111521370	9360	9360	9360	9360	10
527	20241025	122600	111427770	9350	9410	9410	9350	23
528	20241025	122500	111211520	9350	9350	9350	9350	0
529	20241025	122400	111211520	9350	9350	9350	9350	10
530	20241025	122300	111118020	9350	9350	9350	9350	0
531	20241025	122200	111118020	9350	9350	9350	9350	129
532	20241025	122100	109911870	9350	9350	9350	9350	33
533	20241025	122000	109603320	9350	9300	9350	9300	330
534	20241025	121900	106520820	9300	9300	9300	9300	0
535	20241025	121800	106520820	9300	9300	9300	9300	0
536	20241025	121700	106520820	9300	9300	9300	9300	43
537	20241025	121600	106120920	9300	9300	9300	9300	0
538	20241025	121500	106120920	9300	9300	9300	9300	0
539	20241025	121400	106120920	9300	9350	9350	9300	51
540	20241025	121300	105646570	9290	9300	9350	9290	656
541	20241025	121200	99543780	9290	9240	9290	9240	720
542	20241025	121100	92871440	9230	9220	9230	9220	83
543	20241025	121000	92105950	9190	9190	9190	9190	0
544	20241025	120900	92105950	9190	9190	9190	9190	0
545	20241025	120800	92105950	9190	9190	9190	9190	0
546	20241025	120700	92105950	9190	9190	9190	9190	0
547	20241025	120600	92105950	9190	9190	9190	9190	100
548	20241025	120500	91186950	9210	9210	9210	9210	0
549	20241025	120400	91186950	9210	9200	9210	9200	223
550	20241025	120300	89133870	9200	9200	9200	9200	10
551	20241025	120200	89041870	9190	9190	9190	9190	0
552	20241025	120100	89041870	9190	9190	9190	9190	0
553	20241025	120000	89041870	9190	9190	9190	9190	0
554	20241025	115900	89041870	9190	9190	9190	9190	0
555	20241025	115800	89041870	9190	9190	9190	9190	0
556	20241025	115700	89041870	9190	9190	9190	9190	0
557	20241025	115600	89041870	9190	9190	9190	9190	0
558	20241025	115500	89041870	9190	9190	9190	9190	0
559	20241025	115400	89041870	9190	9190	9190	9190	0
560	20241025	115300	89041870	9190	9190	9190	9190	0
561	20241025	115200	89041870	9190	9190	9190	9190	0
562	20241025	115100	89041870	9190	9190	9190	9190	15
563	20241025	115000	88904020	9190	9190	9190	9190	5
564	20241025	114900	88858070	9170	9170	9170	9170	5
565	20241025	114800	88812220	9170	9170	9170	9170	0
566	20241025	114700	88812220	9170	9140	9170	9140	1437
567	20241025	114600	75645040	9140	9140	9140	9140	53
568	20241025	114500	75160620	9140	9140	9140	9140	0
569	20241025	114400	75160620	9140	9140	9140	9140	0
570	20241025	114300	75160620	9140	9140	9140	9140	0
571	20241025	114200	75160620	9140	9140	9140	9140	0
572	20241025	114100	75160620	9140	9130	9140	9130	217
573	20241025	114000	73177810	9130	9130	9130	9130	2
574	20241025	113900	73159550	9150	9150	9150	9150	0
575	20241025	113800	73159550	9150	9150	9150	9150	0
576	20241025	113700	73159550	9150	9150	9150	9150	0
577	20241025	113600	73159550	9150	9150	9150	9150	160
578	20241025	113500	71695550	9070	9070	9070	9070	36
579	20241025	113400	71369030	9070	9070	9070	9070	10
580	20241025	113300	71278330	9020	9020	9020	9020	0
581	20241025	113200	71278330	9020	9020	9020	9020	0
582	20241025	113100	71278330	9020	9020	9020	9020	0
583	20241025	113000	71278330	9020	9020	9020	9020	3
584	20241025	112900	71251270	9060	9060	9060	9060	21
585	20241025	112800	71061010	9010	9010	9010	9010	0
586	20241025	112700	71061010	9010	9010	9010	9010	0
587	20241025	112600	71061010	9010	9010	9010	9010	3
588	20241025	112500	71033980	9010	9010	9010	9010	0
589	20241025	112400	71033980	9010	9010	9010	9010	0
590	20241025	112300	71033980	9010	9010	9010	9010	0
591	20241025	112200	71033980	9010	9010	9010	9010	0
592	20241025	112100	71033980	9010	9010	9010	9010	0
593	20241025	112000	71033980	9010	9010	9010	9010	0
594	20241025	111900	71033980	9010	9010	9010	9010	0
595	20241025	111800	71033980	9010	9010	9010	9010	0
596	20241025	111700	71033980	9010	9010	9010	9010	0
597	20241025	111600	71033980	9010	9010	9010	9010	0
598	20241025	111500	71033980	9010	9010	9010	9010	0
599	20241025	111400	71033980	9010	9010	9010	9010	0
600	20241025	111300	71033980	9010	9010	9010	9010	0
601	20241025	111200	71033980	9010	9010	9010	9010	0
602	20241025	111100	71033980	9010	9000	9010	9000	150
603	20241025	111000	69682980	8990	8990	8990	8990	0
604	20241025	110900	69682980	8990	8990	8990	8990	0
605	20241025	110800	69682980	8990	8990	8990	8990	0
606	20241025	110700	69682980	8990	8990	8990	8990	0
607	20241025	110600	69682980	8990	9000	9000	8990	36
608	20241025	110500	69359250	9080	9090	9090	9080	806
609	20241025	110400	62035130	9100	9110	9110	9100	251
610	20241025	110300	59750920	9100	9120	9120	9100	431
611	20241025	110200	55821850	9150	9150	9150	9150	0
612	20241025	110100	55821850	9150	9150	9150	9150	20
613	20241025	110000	55638850	9150	9150	9150	9150	101
614	20241025	105900	54714700	9150	9150	9150	9150	5
615	20241025	105800	54668950	9110	9110	9110	9110	0
616	20241025	105700	54668950	9110	9110	9110	9110	0
617	20241025	105600	54668950	9110	9110	9110	9110	0
618	20241025	105500	54668950	9110	9110	9110	9110	0
619	20241025	105400	54668950	9110	9110	9110	9110	26
620	20241025	105300	54432090	9100	9100	9100	9100	0
621	20241025	105200	54432090	9100	9100	9100	9100	0
622	20241025	105100	54432090	9100	9140	9140	9100	440
623	20241025	105000	50424370	9130	9130	9130	9130	0
624	20241025	104900	50424370	9130	9130	9130	9130	0
625	20241025	104800	50424370	9130	9130	9130	9130	0
626	20241025	104700	50424370	9130	9140	9140	9130	51
627	20241025	104600	49958340	9130	9130	9130	9130	0
628	20241025	104500	49958340	9130	9130	9130	9130	0
629	20241025	104400	49958340	9130	9130	9130	9130	0
630	20241025	104300	49958340	9130	9130	9130	9130	0
631	20241025	104200	49958340	9130	9130	9130	9130	0
632	20241025	104100	49958340	9130	9130	9130	9130	0
633	20241025	104000	49958340	9130	9130	9130	9130	0
634	20241025	103900	49958340	9130	9130	9130	9130	0
635	20241025	103800	49958340	9130	9130	9130	9130	0
636	20241025	103700	49958340	9130	9130	9130	9130	0
637	20241025	103600	49958340	9130	9130	9130	9130	0
638	20241025	103500	49958340	9130	9130	9130	9130	0
639	20241025	103400	49958340	9130	9130	9130	9130	0
640	20241025	103300	49958340	9130	9130	9130	9130	35
641	20241025	103200	49638790	9130	9130	9130	9130	67
642	20241025	103100	49027080	9090	9090	9090	9090	0
643	20241025	103000	49027080	9090	9090	9090	9090	0
644	20241025	102900	49027080	9090	9090	9090	9090	0
645	20241025	102800	49027080	9090	9090	9090	9090	0
646	20241025	102700	49027080	9090	9090	9090	9090	0
647	20241025	102600	49027080	9090	9170	9170	9090	572
648	20241025	102500	43804140	9180	9180	9180	9180	0
649	20241025	102400	43804140	9180	9180	9180	9180	80
650	20241025	102300	43069740	9180	9180	9180	9180	0
651	20241025	102200	43069740	9180	9200	9200	9180	24
652	20241025	102100	42849020	9200	9190	9200	9190	163
653	20241025	102000	41350070	9180	9180	9180	9180	0
654	20241025	101900	41350070	9180	9180	9180	9180	106
655	20241025	101800	40376990	9170	9170	9170	9170	46
656	20241025	101700	39955170	9160	9160	9160	9160	0
657	20241025	101600	39955170	9160	9160	9160	9160	0
658	20241025	101500	39955170	9160	9150	9170	9150	218
659	20241025	101400	37959290	9160	9160	9160	9160	0
660	20241025	101300	37959290	9160	9160	9160	9160	0
661	20241025	101200	37959290	9160	9160	9160	9160	0
662	20241025	101100	37959290	9160	9160	9160	9160	40
663	20241025	101000	37592890	9160	9160	9160	9160	1
664	20241025	100900	37583730	9170	9170	9170	9170	0
665	20241025	100800	37583730	9170	9170	9170	9170	0
666	20241025	100700	37583730	9170	9170	9170	9170	0
667	20241025	100600	37583730	9170	9170	9170	9170	0
668	20241025	100500	37583730	9170	9170	9170	9170	10
669	20241025	100400	37492030	9150	9150	9150	9150	20
670	20241025	100300	37309030	9170	9170	9170	9170	0
671	20241025	100200	37309030	9170	9170	9170	9170	8
672	20241025	100100	37235670	9100	9100	9100	9100	50
673	20241025	100000	36780670	9100	9120	9120	9100	215
674	20241025	095900	34823330	9120	9120	9120	9120	0
675	20241025	095800	34823330	9120	9120	9120	9120	0
676	20241025	095700	34823330	9120	9120	9120	9120	1
677	20241025	095600	34814210	9160	9160	9160	9160	0
678	20241025	095500	34814210	9160	9160	9160	9160	0
679	20241025	095400	34814210	9160	9160	9160	9160	15
680	20241025	095300	34676810	9170	9170	9170	9170	20
681	20241025	095200	34493410	9160	9160	9160	9160	0
682	20241025	095100	34493410	9160	9160	9160	9160	56
683	20241025	095000	33980450	9170	9170	9170	9170	1
684	20241025	094900	33971280	9170	9170	9170	9170	1
685	20241025	094800	33962110	9210	9210	9210	9210	0
686	20241025	094700	33962110	9210	9210	9210	9210	0
687	20241025	094600	33962110	9210	9210	9210	9210	20
688	20241025	094500	33777910	9210	9210	9210	9210	2
689	20241025	094400	33759490	9210	9210	9210	9210	0
690	20241025	094300	33759490	9210	9210	9210	9210	3
691	20241025	094200	33731860	9210	9200	9210	9200	50
692	20241025	094100	33271560	9200	9200	9200	9200	1
693	20241025	094000	33262360	9190	9190	9190	9190	0
694	20241025	093900	33262360	9190	9190	9190	9190	5
695	20241025	093800	33216410	9190	9190	9190	9190	0
696	20241025	093700	33216410	9190	9190	9190	9190	15
697	20241025	093600	33078560	9200	9200	9200	9200	51
698	20241025	093500	32609360	9210	9200	9210	9200	173
699	20241025	093400	31017750	9210	9210	9210	9210	0
700	20241025	093300	31017750	9210	9210	9210	9210	0
701	20241025	093200	31017750	9210	9200	9210	9200	253
702	20241025	093100	28687670	9200	9210	9210	9200	72
703	20241025	093000	28024770	9210	9200	9210	9200	40
704	20241025	092900	27656390	9200	9200	9200	9200	0
705	20241025	092800	27656390	9200	9190	9200	9190	3
706	20241025	092700	27628800	9140	9140	9140	9140	0
707	20241025	092600	27628800	9140	9140	9140	9140	0
708	20241025	092500	27628800	9140	9140	9180	9140	637
709	20241025	092400	21788990	9180	9180	9180	9180	616
710	20241025	092300	16134110	9180	9180	9180	9180	50
711	20241025	092200	15675110	9180	9180	9180	9180	3
712	20241025	092100	15647570	9190	9180	9190	9180	203
713	20241025	092000	13783630	9170	9170	9170	9170	2
714	20241025	091900	13765290	9170	9170	9170	9170	0
715	20241025	091800	13765290	9170	9160	9170	9160	72
716	20241025	091700	13105520	9080	9080	9080	9080	0
717	20241025	091600	13105520	9080	9080	9080	9080	0
718	20241025	091500	13105520	9080	9080	9080	9080	0
719	20241025	091400	13105520	9080	9080	9080	9080	0
720	20241025	091300	13105520	9080	9080	9080	9080	0
721	20241025	091200	13105520	9080	9080	9080	9080	0
722	20241025	091100	13105520	9080	9080	9080	9080	192
723	20241025	091000	11362160	9080	9080	9080	9080	154
724	20241025	090900	9963840	9080	9080	9080	9080	0
725	20241025	090800	9963840	9080	9080	9080	9080	1
726	20241025	090700	9954760	9080	9080	9080	9080	0
727	20241025	090600	9954760	9080	9080	9080	9080	0
728	20241025	090500	9954760	9080	9080	9080	9080	51
729	20241025	090400	9491680	9080	9080	9080	9080	0
730	20241025	090300	9491680	9080	9080	9080	9080	0
731	20241025	090200	9491680	9080	9090	9090	9080	179
732	20241025	090100	7866340	9080	9080	9080	9080	0
733	20241025	090000	7866340	9080	8910	9080	8910	878